Canada markets closed

ICF International, Inc. (ICFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.80+3.18 (+2.17%)
At close: 04:00PM EDT
149.80 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024147.00150.08147.00149.80149.8063,730
May 16, 2024145.94147.89145.01146.62146.6281,900
May 15, 2024147.22147.85146.19146.19146.1946,300
May 14, 2024149.14149.14146.46146.50146.5073,400
May 13, 2024153.40153.40147.65147.82147.8270,100
May 10, 2024152.99153.79152.46153.02153.0287,800
May 09, 2024151.74152.99151.08152.99152.9954,600
May 08, 2024151.34152.52151.17151.50151.5079,200
May 07, 2024150.91152.93150.05150.60150.6073,300
May 06, 2024148.55151.25148.25151.01151.0171,600
May 03, 2024148.00149.55147.54148.43148.4370,500
May 02, 2024145.98147.40139.33146.27146.27103,300
May 01, 2024144.09145.96142.79143.93143.93105,100
Apr 30, 2024143.91144.94142.80144.29144.2972,100
Apr 29, 2024142.44144.65142.44144.37144.3751,200
Apr 26, 2024141.79142.76140.35141.89141.8971,500
Apr 25, 2024141.02142.89140.95141.05141.0574,500
Apr 24, 2024141.15142.33139.98141.98141.9878,600
Apr 23, 2024140.45142.98140.45141.86141.8650,600
Apr 22, 2024140.21141.18138.92139.85139.8555,000
Apr 19, 2024138.04140.75138.04140.27140.2746,500
Apr 18, 2024140.05140.35137.71138.09138.0985,100
Apr 17, 2024140.98141.89139.50140.07140.0747,400
Apr 16, 2024140.52141.15137.62140.76140.7667,700
Apr 15, 2024144.36146.64140.11140.22140.2275,800
Apr 12, 2024145.13146.39142.97143.65143.6561,200
Apr 11, 2024143.61147.19143.09145.74145.7490,800
Apr 10, 2024141.90142.96140.56142.89142.89130,300
Apr 09, 2024146.81146.81143.31143.89143.8964,000
Apr 08, 2024146.57147.36145.86146.08146.0873,900
Apr 05, 2024146.23148.84145.53146.63146.6396,300
Apr 04, 2024147.86148.54145.46146.32146.3284,400
Apr 03, 2024146.76148.63145.95147.37147.3775,800
Apr 02, 2024149.23150.06146.73146.94146.94105,600
Apr 01, 2024150.41150.96148.70149.72149.7273,600
Mar 28, 2024149.69151.67149.15150.63150.63114,900
Mar 27, 2024151.50152.05148.60148.93148.9374,100
Mar 26, 2024148.96150.52148.82150.29150.29163,700
Mar 25, 2024150.76151.12148.61148.99148.9966,200
Mar 22, 2024150.97151.51149.47149.99149.9988,600
Mar 21, 2024152.33153.26149.89150.13150.13141,600
Mar 21, 20240.14 Dividend
Mar 20, 2024151.61153.76151.39152.59152.45111,800
Mar 19, 2024151.88153.74150.76152.52152.38102,600
Mar 18, 2024152.56153.71151.34151.70151.5674,500
Mar 15, 2024151.55153.64151.17153.16153.02134,700
Mar 14, 2024153.70153.70151.39152.41152.2779,000
Mar 13, 2024152.05154.07151.45153.69153.5573,300
Mar 12, 2024153.73153.86151.51152.61152.4766,800
Mar 11, 2024154.54155.52152.67153.65153.5183,700
Mar 08, 2024155.42156.26154.08154.95154.8179,400
Mar 07, 2024154.26155.97153.43154.57154.4369,700
Mar 06, 2024155.55156.18153.38153.99153.85108,700
Mar 05, 2024157.01157.02153.75154.52154.3897,500
Mar 04, 2024155.38158.00155.38157.01156.8798,500
Mar 01, 2024156.49156.49152.73155.83155.6998,700
Feb 29, 2024154.74155.26152.03154.85154.71103,100
Feb 28, 2024155.43155.43148.06152.81152.67157,500
Feb 27, 2024154.53155.94153.80155.43155.29105,400
Feb 26, 2024152.65154.55151.89153.79153.6586,300
Feb 23, 2024151.94153.51151.66153.31153.1738,700
Feb 22, 2024151.10153.37150.66151.86151.72104,300
Feb 21, 2024150.61151.65149.03151.29151.15102,900
Feb 20, 2024150.61151.72149.51151.33151.1975,700
Feb 16, 2024152.69154.95151.73151.79151.65167,900
Feb 15, 2024150.00153.46148.78152.75152.61138,200
Feb 14, 2024146.90150.11146.90149.87149.73151,400
Feb 13, 2024146.35148.34144.27145.60145.47192,700
Feb 12, 2024145.41149.11145.41148.31148.17138,700
Feb 09, 2024141.59146.07141.59146.05145.92102,100
Feb 08, 2024140.80142.25139.99141.75141.6259,200
Feb 07, 2024140.75141.51140.00140.25140.1257,800
Feb 06, 2024140.66141.90140.23140.93140.8058,200
Feb 05, 2024140.03141.34138.58140.37140.2451,700
Feb 02, 2024140.93141.72139.76141.20141.0756,000
Feb 01, 2024139.33142.34138.95142.20142.0790,900
Jan 31, 2024142.37142.64138.79139.04138.91148,200
Jan 30, 2024143.33143.33141.04142.01141.8864,100
Jan 29, 2024140.97142.80140.92142.56142.43117,400
Jan 26, 2024139.49141.90139.49141.75141.6298,600
Jan 25, 2024137.28138.22136.56138.07137.94110,100
Jan 24, 2024135.77136.27134.67136.14136.02105,200
Jan 23, 2024134.87135.19132.37134.56134.44124,800
Jan 22, 2024131.32134.24131.32133.95133.83104,400
Jan 19, 2024131.50131.70129.62130.66130.5485,900
Jan 18, 2024130.55131.62129.08130.74130.6288,400
Jan 17, 2024130.87132.76130.02130.85130.73118,600
Jan 16, 2024132.03132.94131.47132.00131.8884,200
Jan 12, 2024132.63132.63131.40132.55132.4349,800
Jan 11, 2024130.30131.72129.42131.56131.4471,800
Jan 10, 2024128.95130.32128.28130.30130.1885,800
Jan 09, 2024129.18129.74128.38129.00128.8855,500
Jan 08, 2024129.12130.27128.96130.27130.1562,500
Jan 05, 2024131.15131.70128.93128.95128.83103,900
Jan 04, 2024133.44134.65131.88132.14132.0274,600
Jan 03, 2024134.72136.04132.63132.69132.57101,400
Jan 02, 2024134.09136.02133.47134.67134.55107,100
Dec 29, 2023132.08134.35131.17134.09133.97110,400
Dec 28, 2023131.92132.86131.03132.12132.0090,600
Dec 27, 2023132.60134.30131.83132.50132.3889,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...